Skip to main content
Chugin Financial Group,Inc. (TYO:5832)
Japan flag Japan · Delayed Price · Currency is JPY
2,811.00
-144.50 (-4.89%)
At close: Mar 9, 2026

TYO:5832 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,887.002,967.502,867.502,955.502,955.500.02%452,700
Mar 5, 20262,930.003,011.002,912.502,955.002,955.005.78%619,600
Mar 4, 20262,940.002,949.502,733.502,793.502,793.50-7.19%808,400
Mar 3, 20263,030.003,105.003,008.003,010.003,010.00-1.86%549,200
Mar 2, 20263,054.003,092.003,010.003,067.003,067.00-4.51%625,000
Feb 27, 20263,174.003,219.003,138.003,212.003,212.001.58%646,700
Feb 26, 20263,168.003,193.003,125.003,162.003,162.001.74%449,800
Feb 25, 20263,216.003,230.003,104.003,108.003,108.00-3.30%589,200
Feb 24, 20263,338.003,338.003,191.003,214.003,214.00-4.00%558,200
Feb 20, 20263,370.003,383.003,341.003,348.003,348.00-1.90%308,000
Feb 19, 20263,330.003,413.003,323.003,413.003,413.003.14%372,800
Feb 18, 20263,311.003,339.003,285.003,309.003,309.001.60%279,300
Feb 17, 20263,330.003,374.003,253.003,257.003,257.00-2.19%486,400
Feb 16, 20263,420.003,425.003,302.003,330.003,330.00-2.86%618,600
Feb 13, 20263,450.003,485.003,380.003,428.003,428.00-0.78%518,400
Feb 12, 20263,382.003,481.003,350.003,455.003,455.001.92%521,000
Feb 10, 20263,329.003,407.003,320.003,390.003,390.002.29%478,700
Feb 9, 20263,322.003,329.003,277.003,314.003,314.003.14%526,600
Feb 6, 20263,047.003,215.003,031.003,213.003,213.004.12%756,400
Feb 5, 20263,050.003,107.003,032.003,086.003,086.001.85%484,600
Feb 4, 20262,900.003,071.002,896.503,030.003,030.004.81%700,200
Feb 3, 20262,810.502,895.002,778.002,891.002,891.005.96%412,900
Feb 2, 20262,825.002,827.502,728.502,728.502,728.50-2.15%319,900
Jan 30, 20262,798.502,808.502,758.002,788.502,788.500.90%439,600
Jan 29, 20262,709.502,774.002,700.502,763.502,763.501.84%283,700
Jan 28, 20262,708.002,730.002,693.002,713.502,713.50-0.07%314,900
Jan 27, 20262,678.002,723.502,665.002,715.502,715.500.15%334,900
Jan 26, 20262,704.502,742.502,690.002,711.502,711.50-3.32%376,700
Jan 23, 20262,755.002,808.002,752.002,804.502,804.501.98%299,600
Jan 22, 20262,725.502,765.002,717.002,750.002,750.002.06%263,200
Jan 21, 20262,665.002,705.002,636.002,694.502,694.50-1.19%301,600
Jan 20, 20262,733.502,745.002,711.002,727.002,727.00-0.85%256,600
Jan 19, 20262,754.002,762.502,719.002,750.502,750.50-0.49%306,900
Jan 16, 20262,725.002,777.502,719.002,764.002,764.001.32%252,500
Jan 15, 20262,656.002,729.002,655.002,728.002,728.002.81%301,600
Jan 14, 20262,660.002,665.502,624.002,653.502,653.50-0.34%520,600
Jan 13, 20262,700.002,703.502,652.502,662.502,662.501.60%307,700
Jan 9, 20262,607.502,627.002,580.002,620.502,620.501.93%270,600
Jan 8, 20262,599.002,611.002,570.002,571.002,571.00-1.40%237,600
Jan 7, 20262,553.002,614.502,546.502,607.502,607.502.25%513,700
Jan 6, 20262,548.002,572.502,545.502,550.002,550.001.11%315,300
Jan 5, 20262,485.502,548.002,479.502,522.002,522.002.08%483,900
Dec 30, 20252,456.502,504.002,447.502,470.502,470.500.53%310,200
Dec 29, 20252,450.002,462.002,437.002,457.502,457.500.41%242,400
Dec 26, 20252,477.002,485.502,430.002,447.502,447.50-0.02%270,600
Dec 25, 20252,485.002,485.002,439.502,448.002,448.000.20%249,500
Dec 24, 20252,476.002,488.502,428.002,443.002,443.00-1.19%254,200
Dec 23, 20252,477.002,510.502,456.002,472.502,472.50-0.38%384,700
Dec 22, 20252,495.002,516.002,482.002,482.002,482.000.79%469,300
Dec 19, 20252,433.502,479.502,433.502,462.502,462.501.48%494,800
Dec 18, 20252,430.002,454.502,380.502,426.502,426.503.50%589,000
Dec 17, 20252,349.502,368.002,320.002,344.502,344.50-0.21%254,300
Dec 16, 20252,400.502,415.002,345.002,349.502,349.50-2.99%296,500
Dec 15, 20252,373.002,427.502,365.502,422.002,422.002.43%338,500
Dec 12, 20252,338.002,383.002,325.502,364.502,364.502.80%369,800
Dec 11, 20252,362.002,371.002,300.002,300.002,300.00-1.77%252,700
Dec 10, 20252,331.002,354.002,318.002,341.502,341.500.54%299,000
Dec 9, 20252,328.502,341.002,321.002,329.002,329.000.63%218,900
Dec 8, 20252,314.002,320.002,292.002,314.502,314.500.37%185,400
Dec 5, 20252,315.502,328.002,295.002,306.002,306.00-1.01%252,700
Dec 4, 20252,258.002,337.502,251.502,329.502,329.503.19%468,700
Dec 3, 20252,310.002,315.002,249.002,257.502,257.50-2.53%377,000
Dec 2, 20252,355.502,375.002,304.502,316.002,316.00-1.15%477,200
Dec 1, 20252,361.502,391.002,341.502,343.002,343.000.43%266,000
Nov 28, 20252,312.002,347.002,307.502,333.002,333.000.91%242,700
Nov 27, 20252,290.002,320.002,289.002,312.002,312.001.83%271,300
Nov 26, 20252,286.002,288.502,261.002,270.502,270.501.54%321,300
Nov 25, 20252,242.002,263.002,212.502,236.002,236.000.34%248,600
Nov 21, 20252,187.002,241.002,180.002,228.502,228.501.90%345,700
Nov 20, 20252,198.002,199.502,171.502,187.002,187.001.74%454,200
Nov 19, 20252,166.502,188.502,139.502,149.502,149.500.84%569,600
Nov 18, 20252,186.502,193.002,117.502,131.502,131.50-3.62%438,300
Nov 17, 20252,205.502,228.502,192.002,211.502,211.50-0.45%413,500
Nov 14, 20252,200.002,255.502,188.502,221.502,221.50-1.27%434,800
Nov 13, 20252,251.502,277.502,243.002,250.002,250.000.36%210,700
Nov 12, 20252,228.002,262.002,220.002,242.002,242.001.29%222,500
Nov 11, 20252,245.002,248.502,202.502,213.502,213.50-0.76%175,500
Nov 10, 20252,197.502,230.502,175.002,230.502,230.502.72%349,900
Nov 7, 20252,192.502,213.002,166.002,171.502,171.50-2.51%317,700
Nov 6, 20252,171.002,231.502,159.502,227.502,227.502.58%315,700
Nov 5, 20252,145.002,180.002,103.502,171.502,171.500.23%379,100
Nov 4, 20252,138.002,189.002,126.002,166.502,166.500.77%256,000
Oct 31, 20252,169.002,176.502,137.502,150.002,150.00-0.21%292,300
Oct 30, 20252,121.502,154.502,115.502,154.502,154.502.04%318,800
Oct 29, 20252,131.502,141.502,109.002,111.502,111.50-1.35%158,200
Oct 28, 20252,165.002,179.502,134.002,140.502,140.50-1.31%315,100
Oct 27, 20252,149.002,182.502,138.502,169.002,169.002.41%256,400
Oct 24, 20252,145.502,145.502,113.002,118.002,118.00-0.94%194,900
Oct 23, 20252,124.002,147.002,122.002,138.002,138.000.19%171,300
Oct 22, 20252,115.002,148.002,115.002,134.002,134.000.38%250,400
Oct 21, 20252,135.002,144.002,114.002,126.002,126.00-0.07%132,300
Oct 20, 20252,100.002,131.002,078.002,127.502,127.503.10%153,300
Oct 17, 20252,064.502,079.502,052.002,063.502,063.50-2.13%176,400
Oct 16, 20252,086.502,112.002,083.502,108.502,108.501.37%171,300
Oct 15, 20252,064.502,088.002,058.502,080.002,080.001.84%205,100
Oct 14, 20252,051.002,077.002,025.002,042.502,042.50-2.74%314,200
Oct 10, 20252,147.002,147.002,096.502,100.002,100.00-3.65%366,800
Oct 9, 20252,157.002,179.502,143.502,179.502,179.501.09%251,000
Oct 8, 20252,146.502,177.002,142.002,156.002,156.001.48%225,600
Oct 7, 20252,169.002,170.002,124.502,124.502,124.50-1.39%253,700